フジテック(6406)の株価時系列情報
フジテック(6406)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,625 | 1,634 | 1,621 | 1,627 | 63,800 |
| 2017/12/28 | 1,625 | 1,634 | 1,620 | 1,624 | 95,000 |
| 2017/12/27 | 1,622 | 1,628 | 1,617 | 1,622 | 60,100 |
| 2017/12/26 | 1,625 | 1,631 | 1,613 | 1,622 | 80,100 |
| 2017/12/25 | 1,628 | 1,634 | 1,610 | 1,621 | 80,500 |
| 2017/12/22 | 1,632 | 1,645 | 1,628 | 1,630 | 85,200 |
| 2017/12/21 | 1,615 | 1,632 | 1,613 | 1,630 | 81,000 |
| 2017/12/20 | 1,622 | 1,631 | 1,617 | 1,629 | 54,400 |
| 2017/12/19 | 1,615 | 1,635 | 1,614 | 1,626 | 161,800 |
| 2017/12/18 | 1,591 | 1,613 | 1,591 | 1,613 | 115,900 |
| 2017/12/15 | 1,589 | 1,589 | 1,568 | 1,579 | 136,300 |
| 2017/12/14 | 1,600 | 1,610 | 1,587 | 1,592 | 100,700 |
| 2017/12/13 | 1,610 | 1,642 | 1,598 | 1,601 | 446,500 |
| 2017/12/12 | 1,632 | 1,650 | 1,608 | 1,612 | 502,500 |
| 2017/12/11 | 1,648 | 1,653 | 1,624 | 1,644 | 91,700 |
| 2017/12/08 | 1,601 | 1,648 | 1,601 | 1,644 | 142,800 |
| 2017/12/07 | 1,635 | 1,645 | 1,622 | 1,630 | 110,300 |
| 2017/12/06 | 1,645 | 1,655 | 1,624 | 1,624 | 166,600 |
| 2017/12/05 | 1,665 | 1,668 | 1,656 | 1,661 | 127,800 |
| 2017/12/04 | 1,697 | 1,705 | 1,674 | 1,676 | 123,800 |
| 2017/12/01 | 1,704 | 1,725 | 1,688 | 1,701 | 191,700 |
| 2017/11/30 | 1,676 | 1,705 | 1,661 | 1,699 | 230,400 |
| 2017/11/29 | 1,669 | 1,679 | 1,665 | 1,679 | 181,800 |
| 2017/11/28 | 1,662 | 1,671 | 1,657 | 1,662 | 103,400 |
| 2017/11/27 | 1,671 | 1,682 | 1,657 | 1,662 | 136,700 |
| 2017/11/24 | 1,647 | 1,666 | 1,645 | 1,663 | 160,100 |
| 2017/11/22 | 1,653 | 1,666 | 1,644 | 1,650 | 274,000 |
| 2017/11/21 | 1,650 | 1,668 | 1,649 | 1,649 | 111,300 |
| 2017/11/20 | 1,630 | 1,643 | 1,618 | 1,638 | 158,000 |
| 2017/11/17 | 1,645 | 1,667 | 1,629 | 1,632 | 210,100 |
| 2017/11/16 | 1,582 | 1,634 | 1,580 | 1,623 | 231,400 |
| 2017/11/15 | 1,618 | 1,631 | 1,583 | 1,589 | 230,700 |
| 2017/11/14 | 1,628 | 1,635 | 1,602 | 1,628 | 260,500 |
| 2017/11/13 | 1,661 | 1,693 | 1,627 | 1,646 | 383,800 |
| 2017/11/10 | 1,804 | 1,845 | 1,614 | 1,661 | 625,200 |
| 2017/11/09 | 1,795 | 1,816 | 1,777 | 1,800 | 393,600 |
| 2017/11/08 | 1,779 | 1,786 | 1,763 | 1,782 | 266,200 |
| 2017/11/07 | 1,759 | 1,797 | 1,750 | 1,797 | 236,100 |
| 2017/11/06 | 1,750 | 1,772 | 1,746 | 1,769 | 221,800 |
| 2017/11/02 | 1,729 | 1,734 | 1,714 | 1,724 | 163,300 |
| 2017/11/01 | 1,691 | 1,720 | 1,683 | 1,718 | 220,500 |
| 2017/10/31 | 1,651 | 1,681 | 1,651 | 1,680 | 212,500 |
| 2017/10/30 | 1,648 | 1,653 | 1,615 | 1,631 | 668,800 |
| 2017/10/27 | 1,625 | 1,649 | 1,624 | 1,647 | 273,800 |
| 2017/10/26 | 1,594 | 1,627 | 1,594 | 1,615 | 273,000 |
| 2017/10/25 | 1,576 | 1,602 | 1,576 | 1,596 | 228,900 |
| 2017/10/24 | 1,550 | 1,572 | 1,549 | 1,568 | 131,500 |
| 2017/10/23 | 1,534 | 1,545 | 1,529 | 1,542 | 172,700 |
| 2017/10/20 | 1,531 | 1,536 | 1,528 | 1,528 | 130,500 |
| 2017/10/19 | 1,534 | 1,543 | 1,532 | 1,535 | 193,700 |
| 2017/10/18 | 1,540 | 1,542 | 1,532 | 1,535 | 91,500 |
| 2017/10/17 | 1,545 | 1,548 | 1,542 | 1,543 | 162,100 |
| 2017/10/16 | 1,550 | 1,554 | 1,540 | 1,542 | 171,100 |
| 2017/10/13 | 1,547 | 1,551 | 1,539 | 1,540 | 317,500 |
| 2017/10/12 | 1,571 | 1,586 | 1,548 | 1,549 | 208,000 |
| 2017/10/11 | 1,574 | 1,589 | 1,568 | 1,572 | 261,000 |
| 2017/10/10 | 1,577 | 1,595 | 1,576 | 1,584 | 280,200 |
| 2017/10/06 | 1,576 | 1,579 | 1,562 | 1,573 | 202,900 |
| 2017/10/05 | 1,575 | 1,589 | 1,571 | 1,573 | 154,400 |
| 2017/10/04 | 1,579 | 1,590 | 1,573 | 1,578 | 129,700 |
| 2017/10/03 | 1,577 | 1,587 | 1,573 | 1,578 | 131,800 |
| 2017/10/02 | 1,576 | 1,585 | 1,570 | 1,574 | 193,600 |
| 2017/09/29 | 1,585 | 1,585 | 1,571 | 1,575 | 198,200 |
| 2017/09/28 | 1,583 | 1,598 | 1,575 | 1,596 | 120,600 |
| 2017/09/27 | 1,610 | 1,610 | 1,571 | 1,575 | 191,300 |
| 2017/09/26 | 1,630 | 1,630 | 1,607 | 1,607 | 224,600 |
| 2017/09/25 | 1,620 | 1,642 | 1,611 | 1,638 | 242,800 |
| 2017/09/22 | 1,607 | 1,615 | 1,588 | 1,613 | 329,000 |
| 2017/09/21 | 1,592 | 1,601 | 1,581 | 1,593 | 251,400 |
| 2017/09/20 | 1,569 | 1,606 | 1,565 | 1,596 | 270,400 |
| 2017/09/19 | 1,596 | 1,597 | 1,570 | 1,574 | 438,400 |
| 2017/09/15 | 1,591 | 1,594 | 1,585 | 1,591 | 245,800 |
| 2017/09/14 | 1,603 | 1,610 | 1,596 | 1,599 | 331,900 |
| 2017/09/13 | 1,603 | 1,605 | 1,594 | 1,594 | 219,300 |
| 2017/09/12 | 1,620 | 1,622 | 1,593 | 1,596 | 168,200 |
| 2017/09/11 | 1,592 | 1,608 | 1,589 | 1,603 | 269,300 |
| 2017/09/08 | 1,580 | 1,586 | 1,575 | 1,580 | 243,300 |
| 2017/09/07 | 1,600 | 1,600 | 1,577 | 1,585 | 298,800 |
| 2017/09/06 | 1,581 | 1,593 | 1,573 | 1,585 | 204,700 |
| 2017/09/05 | 1,588 | 1,592 | 1,577 | 1,579 | 230,200 |
| 2017/09/04 | 1,593 | 1,595 | 1,583 | 1,590 | 213,900 |
| 2017/09/01 | 1,587 | 1,598 | 1,584 | 1,595 | 258,700 |
| 2017/08/31 | 1,588 | 1,592 | 1,582 | 1,588 | 269,800 |
| 2017/08/30 | 1,593 | 1,598 | 1,585 | 1,590 | 163,800 |
| 2017/08/29 | 1,570 | 1,589 | 1,570 | 1,589 | 132,300 |
| 2017/08/28 | 1,565 | 1,583 | 1,565 | 1,583 | 130,400 |
| 2017/08/25 | 1,579 | 1,579 | 1,563 | 1,565 | 158,900 |
| 2017/08/24 | 1,571 | 1,586 | 1,569 | 1,574 | 150,200 |
| 2017/08/23 | 1,604 | 1,605 | 1,578 | 1,579 | 180,000 |
| 2017/08/22 | 1,590 | 1,599 | 1,581 | 1,594 | 232,700 |
| 2017/08/21 | 1,570 | 1,587 | 1,561 | 1,586 | 136,100 |
| 2017/08/18 | 1,532 | 1,576 | 1,531 | 1,570 | 236,900 |
| 2017/08/17 | 1,555 | 1,555 | 1,546 | 1,550 | 157,600 |
| 2017/08/16 | 1,551 | 1,563 | 1,546 | 1,555 | 176,500 |
| 2017/08/15 | 1,542 | 1,557 | 1,529 | 1,550 | 187,200 |
| 2017/08/14 | 1,533 | 1,549 | 1,522 | 1,530 | 239,300 |
| 2017/08/10 | 1,510 | 1,556 | 1,508 | 1,552 | 408,100 |
| 2017/08/09 | 1,590 | 1,599 | 1,480 | 1,550 | 1,012,100 |
| 2017/08/08 | 1,589 | 1,600 | 1,585 | 1,595 | 208,100 |
| 2017/08/07 | 1,591 | 1,595 | 1,583 | 1,590 | 104,200 |
| 2017/08/04 | 1,565 | 1,583 | 1,562 | 1,576 | 108,600 |
| 2017/08/03 | 1,565 | 1,572 | 1,558 | 1,567 | 141,000 |
| 2017/08/02 | 1,531 | 1,567 | 1,531 | 1,565 | 184,900 |
| 2017/08/01 | 1,523 | 1,531 | 1,518 | 1,530 | 163,600 |
| 2017/07/31 | 1,510 | 1,532 | 1,503 | 1,523 | 252,300 |
| 2017/07/28 | 1,506 | 1,514 | 1,499 | 1,510 | 118,800 |
| 2017/07/27 | 1,519 | 1,521 | 1,495 | 1,509 | 143,300 |
| 2017/07/26 | 1,535 | 1,540 | 1,506 | 1,516 | 124,500 |
| 2017/07/25 | 1,533 | 1,535 | 1,516 | 1,523 | 100,900 |
| 2017/07/24 | 1,531 | 1,541 | 1,526 | 1,540 | 87,500 |
| 2017/07/21 | 1,519 | 1,543 | 1,518 | 1,541 | 108,700 |
| 2017/07/20 | 1,507 | 1,526 | 1,505 | 1,525 | 118,400 |
| 2017/07/19 | 1,512 | 1,516 | 1,502 | 1,513 | 130,700 |
| 2017/07/18 | 1,495 | 1,517 | 1,493 | 1,514 | 138,000 |
| 2017/07/14 | 1,505 | 1,524 | 1,500 | 1,515 | 172,200 |
| 2017/07/13 | 1,500 | 1,505 | 1,495 | 1,498 | 162,200 |
| 2017/07/12 | 1,500 | 1,507 | 1,496 | 1,502 | 144,200 |
| 2017/07/11 | 1,489 | 1,510 | 1,488 | 1,509 | 125,600 |
| 2017/07/10 | 1,508 | 1,510 | 1,485 | 1,489 | 156,600 |
| 2017/07/07 | 1,499 | 1,514 | 1,493 | 1,496 | 211,600 |
| 2017/07/06 | 1,517 | 1,529 | 1,509 | 1,520 | 215,100 |
| 2017/07/05 | 1,494 | 1,514 | 1,492 | 1,514 | 150,600 |
| 2017/07/04 | 1,495 | 1,510 | 1,482 | 1,487 | 185,000 |
| 2017/07/03 | 1,461 | 1,487 | 1,460 | 1,480 | 172,400 |
| 2017/06/30 | 1,451 | 1,467 | 1,450 | 1,467 | 180,300 |
| 2017/06/29 | 1,450 | 1,470 | 1,444 | 1,470 | 205,300 |
| 2017/06/28 | 1,425 | 1,445 | 1,425 | 1,443 | 240,800 |
| 2017/06/27 | 1,398 | 1,414 | 1,396 | 1,414 | 149,800 |
| 2017/06/26 | 1,375 | 1,402 | 1,375 | 1,396 | 132,600 |
| 2017/06/23 | 1,382 | 1,385 | 1,372 | 1,378 | 94,500 |
| 2017/06/22 | 1,359 | 1,398 | 1,357 | 1,389 | 259,200 |
| 2017/06/21 | 1,348 | 1,364 | 1,347 | 1,354 | 125,000 |
| 2017/06/20 | 1,346 | 1,364 | 1,346 | 1,359 | 174,700 |
| 2017/06/19 | 1,343 | 1,346 | 1,332 | 1,335 | 172,300 |
| 2017/06/16 | 1,308 | 1,335 | 1,304 | 1,330 | 564,600 |
| 2017/06/15 | 1,310 | 1,310 | 1,291 | 1,297 | 214,400 |
| 2017/06/14 | 1,296 | 1,317 | 1,294 | 1,315 | 235,000 |
| 2017/06/13 | 1,288 | 1,301 | 1,288 | 1,294 | 107,300 |
| 2017/06/12 | 1,280 | 1,299 | 1,280 | 1,295 | 161,400 |
| 2017/06/09 | 1,288 | 1,288 | 1,276 | 1,281 | 233,400 |
| 2017/06/08 | 1,290 | 1,292 | 1,281 | 1,284 | 105,500 |
| 2017/06/07 | 1,288 | 1,292 | 1,275 | 1,287 | 158,100 |
| 2017/06/06 | 1,300 | 1,300 | 1,280 | 1,283 | 153,400 |
| 2017/06/05 | 1,302 | 1,304 | 1,289 | 1,298 | 150,100 |
| 2017/06/02 | 1,303 | 1,324 | 1,302 | 1,318 | 146,500 |
| 2017/06/01 | 1,286 | 1,303 | 1,286 | 1,294 | 148,400 |
| 2017/05/31 | 1,283 | 1,288 | 1,278 | 1,282 | 214,800 |
| 2017/05/30 | 1,285 | 1,293 | 1,273 | 1,292 | 131,100 |
| 2017/05/29 | 1,292 | 1,294 | 1,275 | 1,287 | 136,400 |
| 2017/05/26 | 1,300 | 1,309 | 1,288 | 1,290 | 152,600 |
| 2017/05/25 | 1,308 | 1,320 | 1,306 | 1,311 | 183,600 |
| 2017/05/24 | 1,316 | 1,321 | 1,296 | 1,300 | 158,500 |
| 2017/05/23 | 1,328 | 1,328 | 1,298 | 1,301 | 222,900 |
| 2017/05/22 | 1,325 | 1,350 | 1,308 | 1,318 | 326,200 |
| 2017/05/19 | 1,312 | 1,321 | 1,306 | 1,319 | 171,500 |
| 2017/05/18 | 1,327 | 1,329 | 1,304 | 1,307 | 265,600 |
| 2017/05/17 | 1,346 | 1,352 | 1,336 | 1,344 | 222,600 |
| 2017/05/16 | 1,362 | 1,373 | 1,348 | 1,352 | 186,800 |
| 2017/05/15 | 1,376 | 1,376 | 1,347 | 1,350 | 244,600 |
| 2017/05/12 | 1,398 | 1,402 | 1,379 | 1,385 | 169,700 |
| 2017/05/11 | 1,399 | 1,403 | 1,386 | 1,396 | 126,000 |
| 2017/05/10 | 1,399 | 1,417 | 1,393 | 1,397 | 309,900 |
| 2017/05/09 | 1,385 | 1,405 | 1,379 | 1,391 | 393,800 |
| 2017/05/08 | 1,360 | 1,384 | 1,360 | 1,380 | 267,800 |
| 2017/05/02 | 1,333 | 1,345 | 1,325 | 1,343 | 265,000 |
| 2017/05/01 | 1,315 | 1,329 | 1,315 | 1,327 | 145,800 |
| 2017/04/28 | 1,310 | 1,324 | 1,310 | 1,320 | 184,400 |
| 2017/04/27 | 1,296 | 1,305 | 1,283 | 1,302 | 250,300 |
| 2017/04/26 | 1,294 | 1,305 | 1,289 | 1,301 | 266,800 |
| 2017/04/25 | 1,280 | 1,287 | 1,277 | 1,280 | 158,700 |
| 2017/04/24 | 1,280 | 1,281 | 1,268 | 1,274 | 141,900 |
| 2017/04/21 | 1,253 | 1,278 | 1,244 | 1,259 | 395,800 |
| 2017/04/20 | 1,255 | 1,257 | 1,230 | 1,237 | 287,200 |
| 2017/04/19 | 1,222 | 1,259 | 1,221 | 1,258 | 356,600 |
| 2017/04/18 | 1,219 | 1,234 | 1,211 | 1,217 | 216,500 |
| 2017/04/17 | 1,203 | 1,212 | 1,200 | 1,211 | 159,800 |
| 2017/04/14 | 1,232 | 1,248 | 1,210 | 1,213 | 303,200 |
| 2017/04/13 | 1,195 | 1,226 | 1,195 | 1,226 | 329,900 |
| 2017/04/12 | 1,216 | 1,219 | 1,200 | 1,203 | 148,600 |
| 2017/04/11 | 1,242 | 1,244 | 1,227 | 1,233 | 109,700 |
| 2017/04/10 | 1,260 | 1,262 | 1,245 | 1,251 | 142,500 |
| 2017/04/07 | 1,232 | 1,251 | 1,230 | 1,246 | 266,100 |
| 2017/04/06 | 1,227 | 1,233 | 1,210 | 1,226 | 239,300 |
| 2017/04/05 | 1,236 | 1,246 | 1,228 | 1,233 | 140,700 |
| 2017/04/04 | 1,240 | 1,240 | 1,219 | 1,229 | 135,700 |
| 2017/04/03 | 1,224 | 1,245 | 1,220 | 1,243 | 235,500 |
| 2017/03/31 | 1,271 | 1,277 | 1,219 | 1,222 | 447,200 |
| 2017/03/30 | 1,274 | 1,274 | 1,258 | 1,263 | 137,600 |
| 2017/03/29 | 1,289 | 1,294 | 1,275 | 1,283 | 108,000 |
| 2017/03/28 | 1,287 | 1,292 | 1,277 | 1,289 | 201,400 |
| 2017/03/27 | 1,278 | 1,284 | 1,268 | 1,272 | 122,600 |
| 2017/03/24 | 1,269 | 1,287 | 1,264 | 1,281 | 88,300 |
| 2017/03/23 | 1,276 | 1,283 | 1,267 | 1,269 | 89,600 |
| 2017/03/22 | 1,280 | 1,284 | 1,267 | 1,274 | 137,400 |
| 2017/03/21 | 1,291 | 1,306 | 1,290 | 1,300 | 106,100 |
| 2017/03/17 | 1,298 | 1,304 | 1,289 | 1,302 | 138,500 |
| 2017/03/16 | 1,287 | 1,303 | 1,283 | 1,303 | 123,700 |
| 2017/03/15 | 1,298 | 1,301 | 1,287 | 1,297 | 137,800 |
| 2017/03/14 | 1,295 | 1,309 | 1,290 | 1,299 | 138,400 |
| 2017/03/13 | 1,305 | 1,305 | 1,290 | 1,295 | 163,100 |
| 2017/03/10 | 1,300 | 1,306 | 1,295 | 1,304 | 280,400 |
| 2017/03/09 | 1,304 | 1,304 | 1,289 | 1,299 | 200,800 |
| 2017/03/08 | 1,300 | 1,304 | 1,297 | 1,302 | 145,600 |
| 2017/03/07 | 1,300 | 1,308 | 1,295 | 1,301 | 178,700 |
| 2017/03/06 | 1,300 | 1,314 | 1,297 | 1,301 | 197,900 |
| 2017/03/03 | 1,308 | 1,308 | 1,292 | 1,304 | 192,100 |
| 2017/03/02 | 1,319 | 1,322 | 1,312 | 1,316 | 147,800 |
| 2017/03/01 | 1,294 | 1,323 | 1,292 | 1,319 | 299,100 |
| 2017/02/28 | 1,298 | 1,305 | 1,289 | 1,289 | 315,900 |
| 2017/02/27 | 1,291 | 1,297 | 1,279 | 1,291 | 245,900 |
| 2017/02/24 | 1,291 | 1,303 | 1,283 | 1,299 | 426,600 |
| 2017/02/23 | 1,251 | 1,302 | 1,249 | 1,296 | 1,449,900 |
| 2017/02/22 | 1,299 | 1,301 | 1,267 | 1,269 | 532,600 |
| 2017/02/21 | 1,311 | 1,311 | 1,294 | 1,300 | 185,900 |
| 2017/02/20 | 1,299 | 1,314 | 1,291 | 1,310 | 184,600 |
| 2017/02/17 | 1,305 | 1,307 | 1,295 | 1,304 | 166,800 |
| 2017/02/16 | 1,317 | 1,320 | 1,299 | 1,313 | 140,600 |
| 2017/02/15 | 1,310 | 1,325 | 1,310 | 1,323 | 209,300 |
| 2017/02/14 | 1,349 | 1,349 | 1,304 | 1,308 | 331,900 |
| 2017/02/13 | 1,357 | 1,376 | 1,350 | 1,360 | 192,700 |
| 2017/02/10 | 1,349 | 1,356 | 1,317 | 1,345 | 206,000 |
| 2017/02/09 | 1,312 | 1,336 | 1,306 | 1,331 | 228,100 |
| 2017/02/08 | 1,319 | 1,333 | 1,312 | 1,327 | 145,700 |
| 2017/02/07 | 1,315 | 1,326 | 1,302 | 1,310 | 171,300 |
| 2017/02/06 | 1,331 | 1,337 | 1,314 | 1,328 | 132,800 |
| 2017/02/03 | 1,336 | 1,350 | 1,324 | 1,331 | 125,200 |
| 2017/02/02 | 1,349 | 1,358 | 1,325 | 1,330 | 151,800 |
| 2017/02/01 | 1,315 | 1,337 | 1,305 | 1,335 | 171,300 |
| 2017/01/31 | 1,332 | 1,341 | 1,319 | 1,329 | 120,200 |
| 2017/01/30 | 1,350 | 1,358 | 1,336 | 1,353 | 144,900 |
| 2017/01/27 | 1,378 | 1,378 | 1,352 | 1,357 | 154,600 |
| 2017/01/26 | 1,365 | 1,374 | 1,361 | 1,366 | 106,500 |
| 2017/01/25 | 1,369 | 1,369 | 1,347 | 1,354 | 132,700 |
| 2017/01/24 | 1,347 | 1,360 | 1,339 | 1,346 | 153,100 |
| 2017/01/23 | 1,367 | 1,367 | 1,345 | 1,345 | 125,900 |
| 2017/01/20 | 1,372 | 1,385 | 1,366 | 1,371 | 143,600 |
| 2017/01/19 | 1,354 | 1,379 | 1,348 | 1,368 | 108,800 |
| 2017/01/18 | 1,351 | 1,351 | 1,329 | 1,341 | 179,200 |
| 2017/01/17 | 1,374 | 1,374 | 1,349 | 1,353 | 112,300 |
| 2017/01/16 | 1,375 | 1,380 | 1,367 | 1,379 | 70,800 |
| 2017/01/13 | 1,380 | 1,383 | 1,371 | 1,380 | 63,300 |
| 2017/01/12 | 1,383 | 1,385 | 1,364 | 1,381 | 88,700 |
| 2017/01/11 | 1,384 | 1,391 | 1,372 | 1,385 | 106,800 |
| 2017/01/10 | 1,376 | 1,392 | 1,365 | 1,381 | 115,600 |
| 2017/01/06 | 1,394 | 1,394 | 1,365 | 1,375 | 102,600 |
| 2017/01/05 | 1,395 | 1,413 | 1,392 | 1,394 | 105,200 |
| 2017/01/04 | 1,383 | 1,395 | 1,373 | 1,393 | 170,600 |